Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.673 | 6.698 | 6.640 | 6.657 | 3,010,103 | -0.01(-0.12%) |
Nov 29, 2006 | 6.640 | 6.681 | 6.615 | 6.665 | 3,011,317 | +0.04(+0.56%) |
Nov 28, 2006 | 6.673 | 6.714 | 6.628 | 6.628 | 3,166,932 | -0.05(-0.68%) |
Nov 27, 2006 | 6.694 | 6.722 | 6.673 | 6.673 | 3,565,803 | -0.04(-0.61%) |
Nov 24, 2006 | 6.718 | 6.722 | 6.685 | 6.714 | 904,074 | -0.05(-0.73%) |
Nov 22, 2006 | 6.764 | 6.768 | 6.698 | 6.764 | 2,963,005 | +0.00(+0.06%) |
Nov 21, 2006 | 6.747 | 6.768 | 6.710 | 6.759 | 2,793,795 | +0.00(+0.00%) |
Nov 20, 2006 | 6.727 | 6.797 | 6.714 | 6.759 | 3,062,055 | +0.01(+0.18%) |
Nov 17, 2006 | 6.714 | 6.747 | 6.677 | 6.747 | 2,915,180 | +0.01(+0.18%) |
Nov 16, 2006 | 6.718 | 6.743 | 6.685 | 6.735 | 2,758,350 | +0.03(+0.49%) |
Nov 15, 2006 | 6.702 | 6.718 | 6.652 | 6.702 | 2,542,043 | +0.02(+0.31%) |
Nov 14, 2006 | 6.689 | 6.694 | 6.628 | 6.681 | 3,205,775 | -0.01(-0.12%) |
Nov 13, 2006 | 6.628 | 6.698 | 6.615 | 6.689 | 4,084,116 | +0.07(+0.99%) |
Nov 10, 2006 | 6.611 | 6.648 | 6.591 | 6.624 | 6,053,708 | +0.02(+0.25%) |
Nov 09, 2006 | 6.624 | 6.624 | 6.566 | 6.607 | 5,949,074 | +0.00(+0.00%) |
Nov 08, 2006 | 6.533 | 6.636 | 6.516 | 6.607 | 5,368,369 | +0.07(+1.13%) |
Nov 07, 2006 | 6.529 | 6.566 | 6.512 | 6.533 | 4,016,626 | +0.00(+0.06%) |
Nov 06, 2006 | 6.562 | 6.582 | 6.508 | 6.529 | 3,467,481 | -0.00(-0.06%) |
Nov 03, 2006 | 6.554 | 6.558 | 6.463 | 6.533 | 9,891,657 | -0.04(-0.63%) |
Nov 02, 2006 | 6.615 | 6.628 | 6.570 | 6.574 | 5,512,332 | -0.05(-0.68%) |
Nov 01, 2006 | 6.714 | 6.718 | 6.611 | 6.619 | 9,772,699 | -0.12(-1.71%) |
Oct 31, 2006 | 6.739 | 6.759 | 6.706 | 6.735 | 4,334,412 | +0.02(+0.31%) |
Oct 30, 2006 | 6.689 | 6.722 | 6.685 | 6.714 | 6,011,224 | +0.03(+0.43%) |
Oct 27, 2006 | 6.702 | 6.722 | 6.657 | 6.685 | 3,846,445 | -0.02(-0.25%) |
Oct 26, 2006 | 6.685 | 6.710 | 6.615 | 6.702 | 5,913,873 | +0.01(+0.18%) |
Oct 25, 2006 | 6.636 | 6.755 | 6.632 | 6.689 | 6,473,457 | -0.04(-0.61%) |
Oct 24, 2006 | 6.669 | 6.739 | 6.632 | 6.731 | 3,742,782 | +0.06(+0.93%) |
Oct 23, 2006 | 6.652 | 6.677 | 6.599 | 6.669 | 4,867,049 | +0.02(+0.37%) |
Oct 20, 2006 | 6.764 | 6.776 | 6.628 | 6.644 | 8,036,409 | -0.12(-1.71%) |
Oct 19, 2006 | 6.834 | 6.834 | 6.735 | 6.759 | 3,964,674 | -0.07(-1.03%) |
Oct 18, 2006 | 6.817 | 6.846 | 6.772 | 6.830 | 3,073,466 | +0.02(+0.30%) |
Oct 17, 2006 | 6.792 | 6.809 | 6.751 | 6.809 | 3,637,663 | +0.02(+0.24%) |
Oct 16, 2006 | 6.908 | 6.908 | 6.755 | 6.792 | 8,137,644 | -0.10(-1.49%) |
Oct 13, 2006 | 6.908 | 6.916 | 6.887 | 6.895 | 2,364,578 | -0.01(-0.12%) |
Oct 12, 2006 | 6.916 | 6.920 | 6.875 | 6.904 | 2,144,628 | +0.00(+0.06%) |
Oct 11, 2006 | 6.932 | 6.932 | 6.879 | 6.900 | 2,552,239 | -0.03(-0.48%) |
Oct 10, 2006 | 6.941 | 6.945 | 6.916 | 6.932 | 2,145,114 | -0.01(-0.12%) |
Oct 09, 2006 | 6.924 | 6.941 | 6.900 | 6.941 | 2,268,441 | +0.02(+0.30%) |
Oct 06, 2006 | 6.904 | 6.932 | 6.875 | 6.920 | 3,997,933 | +0.02(+0.30%) |
Oct 05, 2006 | 6.846 | 6.904 | 6.817 | 6.900 | 4,326,158 | +0.05(+0.72%) |
Oct 04, 2006 | 6.759 | 6.850 | 6.751 | 6.850 | 2,531,603 | +0.09(+1.40%) |
Oct 03, 2006 | 6.759 | 6.784 | 6.727 | 6.755 | 3,526,474 | +0.00(+0.00%) |
Oct 02, 2006 | 6.747 | 6.784 | 6.731 | 6.755 | 2,586,469 | +0.01(+0.12%) |
Sep 29, 2006 | 6.776 | 6.797 | 6.743 | 6.747 | 2,570,204 | -0.02(-0.30%) |
Sep 28, 2006 | 6.834 | 6.854 | 6.714 | 6.768 | 2,936,058 | -0.06(-0.90%) |
Sep 27, 2006 | 6.879 | 6.900 | 6.805 | 6.830 | 3,004,033 | -0.05(-0.72%) |
Sep 26, 2006 | 6.813 | 6.887 | 6.797 | 6.879 | 2,900,614 | +0.07(+1.03%) |
Sep 25, 2006 | 6.739 | 6.821 | 6.714 | 6.809 | 2,845,505 | +0.09(+1.29%) |
Sep 22, 2006 | 6.830 | 6.834 | 6.689 | 6.722 | 3,365,275 | -0.11(-1.63%) |
Sep 21, 2006 | 6.867 | 6.879 | 6.813 | 6.834 | 2,502,228 | -0.03(-0.48%) |
Sep 20, 2006 | 6.797 | 6.871 | 6.797 | 6.867 | 2,073,739 | +0.07(+1.09%) |
Sep 19, 2006 | 6.792 | 6.830 | 6.735 | 6.792 | 1,403,452 | +0.00(+0.06%) |
Sep 18, 2006 | 6.834 | 6.850 | 6.768 | 6.788 | 3,023,212 | -0.04(-0.60%) |
Sep 15, 2006 | 6.821 | 6.875 | 6.813 | 6.830 | 3,775,556 | +0.04(+0.61%) |
Sep 14, 2006 | 6.817 | 6.830 | 6.780 | 6.788 | 4,057,412 | -0.02(-0.36%) |
Sep 13, 2006 | 6.797 | 6.817 | 6.768 | 6.813 | 1,707,400 | +0.02(+0.30%) |
Sep 12, 2006 | 6.759 | 6.797 | 6.739 | 6.792 | 2,206,049 | +0.06(+0.86%) |
Sep 11, 2006 | 6.747 | 6.755 | 6.702 | 6.735 | 1,440,353 | -0.01(-0.18%) |
Sep 08, 2006 | 6.755 | 6.759 | 6.706 | 6.747 | 1,688,949 | -0.00(-0.06%) |
Sep 07, 2006 | 6.755 | 6.764 | 6.694 | 6.751 | 6,232,387 | +0.00(+0.00%) |
Sep 06, 2006 | 6.731 | 6.792 | 6.714 | 6.751 | 1,809,120 | +0.01(+0.18%) |
Sep 05, 2006 | 6.710 | 6.776 | 6.698 | 6.739 | 1,981,001 | +0.03(+0.43%) |